Options Chain for VERISK ANALYTICS INC COM (VRSK) - $171.80 as of 5/27/2026 7:10:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 64.80 | 68.80 | 66.80 | % | 0.64 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 110.00 | 59.90 | 63.80 | 61.85 | % | 0.56 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 115.00 | 54.90 | 58.90 | 56.90 | % | 0.49 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 120.00 | 50.00 | 53.90 | 51.95 | % | 0.43 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 125.00 | 45.80 | 48.90 | 47.35 | % | 0.38 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 130.00 | 41.00 | 44.00 | 42.50 | % | 0.33 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 135.00 | 36.00 | 39.50 | 37.75 | % | 0.28 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.03 | 5/27/2026 3:59:41 PM EST | |||
| 140.00 | 31.90 | 35.00 | 33.45 | % | 0.24 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.05 | 5/27/2026 3:59:41 PM EST | |||
| 145.00 | 27.00 | 30.40 | 28.70 | 25.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.53 | 0.88 | 0.01 | -0.06 | 4/10/2026 | 5/27/2026 3:59:41 PM EST |
| 150.00 | 22.90 | 25.90 | 24.40 | 15.88 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.37 | 0.83 | 0.01 | -0.08 | 5/13/2026 | 5/27/2026 3:59:41 PM EST |
| 155.00 | 19.20 | 22.20 | 20.70 | 19.60 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.39 | 0.78 | 0.01 | -0.09 | 5/19/2026 | 5/27/2026 3:59:41 PM EST |
| 160.00 | 16.20 | 18.60 | 17.40 | 11.10 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.40 | 0.71 | 0.01 | -0.10 | 5/15/2026 | 5/27/2026 3:59:41 PM EST |
| 165.00 | 13.50 | 15.10 | 14.30 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.40 | 0.65 | 0.01 | -0.11 | 5/19/2026 | 5/27/2026 3:59:41 PM EST |
| 170.00 | 10.30 | 12.10 | 11.20 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.38 | 0.57 | 0.02 | -0.11 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 175.00 | 8.30 | 9.90 | 9.10 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.39 | 0.50 | 0.02 | -0.11 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 180.00 | 6.20 | 7.70 | 6.95 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.39 | 0.42 | 0.02 | -0.11 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 185.00 | 4.60 | 6.10 | 5.35 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.39 | 0.35 | 0.01 | -0.10 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 190.00 | 3.40 | 4.70 | 4.05 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.38 | 0.28 | 0.01 | -0.09 | 5/26/2026 | 5/27/2026 3:59:41 PM EST |
| 195.00 | 2.30 | 3.40 | 2.85 | 2.52 | -0.48 | -16.00% | 0.01 | 4 | 41 | 0.38 | 0.22 | 0.01 | -0.08 | 5/27/2026 | 5/27/2026 3:59:41 PM EST |
| 200.00 | 1.70 | 2.65 | 2.18 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.38 | 0.17 | 0.01 | -0.06 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 210.00 | 0.20 | 1.55 | 0.88 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.34 | 0.09 | 0.01 | -0.04 | 5/1/2026 | 5/27/2026 3:59:41 PM EST |
| 220.00 | 0.25 | 0.80 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | 0.04 | 0.00 | -0.02 | 5/20/2026 | 5/27/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.02 | 0.00 | -0.01 | 5/7/2026 | 5/27/2026 3:59:41 PM EST |
| 240.00 | 0.05 | 0.95 | 0.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/27/2026 3:59:41 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/27/2026 3:59:41 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/27/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.02 | 5/27/2026 3:59:41 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.06 | 0.00 | -0.03 | 5/14/2026 | 5/27/2026 3:59:41 PM EST |
| 140.00 | 0.40 | 2.05 | 1.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.08 | 0.01 | -0.05 | 5/18/2026 | 5/27/2026 3:59:41 PM EST |
| 145.00 | 0.90 | 2.45 | 1.68 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.41 | -0.12 | 0.01 | -0.06 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 150.00 | 2.10 | 3.20 | 2.65 | 2.72 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.42 | -0.17 | 0.01 | -0.08 | 5/22/2026 | 5/27/2026 3:59:41 PM EST |
| 155.00 | 3.20 | 4.30 | 3.75 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.43 | -0.22 | 0.01 | -0.09 | 5/21/2026 | 5/27/2026 3:59:41 PM EST |
| 160.00 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.41 | -0.29 | 0.01 | -0.10 | 5/21/2026 | 5/27/2026 3:59:41 PM EST |
| 165.00 | 5.80 | 7.80 | 6.80 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 175 | 0.39 | -0.35 | 0.01 | -0.11 | 5/21/2026 | 5/27/2026 3:59:41 PM EST |
| 170.00 | 8.40 | 10.10 | 9.25 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.40 | -0.43 | 0.02 | -0.11 | 5/21/2026 | 5/27/2026 3:59:41 PM EST |
| 175.00 | 10.70 | 12.70 | 11.70 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.40 | -0.50 | 0.02 | -0.11 | 5/20/2026 | 5/27/2026 3:59:41 PM EST |
| 180.00 | 14.30 | 15.80 | 15.05 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 244 | 0.41 | -0.58 | 0.02 | -0.11 | 5/21/2026 | 5/27/2026 3:59:41 PM EST |
| 185.00 | 16.00 | 18.90 | 17.45 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.39 | -0.65 | 0.01 | -0.10 | 5/4/2026 | 5/27/2026 3:59:41 PM EST |
| 190.00 | 19.90 | 22.50 | 21.20 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.39 | -0.72 | 0.01 | -0.09 | 5/7/2026 | 5/27/2026 3:59:41 PM EST |
| 195.00 | 23.80 | 26.70 | 25.25 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.38 | -0.78 | 0.01 | -0.08 | 4/22/2026 | 5/27/2026 3:59:41 PM EST |
| 200.00 | 28.00 | 31.50 | 29.75 | 40.90 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.51 | -0.83 | 0.01 | -0.06 | 5/13/2026 | 5/27/2026 3:59:41 PM EST |
| 210.00 | 37.30 | 40.80 | 39.05 | % | 0.19 | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.04 | 5/27/2026 3:59:41 PM EST | |||
| 220.00 | 47.00 | 50.00 | 48.50 | 26.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 3/23/2026 | 5/27/2026 3:59:41 PM EST |
| 230.00 | 56.70 | 60.20 | 58.45 | % | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 240.00 | 66.60 | 70.50 | 68.55 | % | 0.29 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:41 PM EST | |||
| 250.00 | 76.50 | 80.40 | 78.45 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 260.00 | 86.40 | 90.50 | 88.45 | % | 0.34 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 270.00 | 96.50 | 100.40 | 98.45 | % | 0.36 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 280.00 | 106.50 | 110.40 | 108.45 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 290.00 | 116.50 | 120.40 | 118.45 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST | |||
| 300.00 | 126.50 | 130.30 | 128.40 | % | 0.43 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:41 PM EST |